Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.88 as of 5/5/2025 2:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.75 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 2.00 | 6.65 | 6.75 | 6.80 | +0.55 | +8.80% | 3 | 49 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 3.00 | 5.65 | 5.75 | 5.45 | 0.00 | 0.00% | 0 | 48 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 4.00 | 3.85 | 4.75 | 4.83 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 3.70 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 181 | 1.04 | 0.95 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 6.00 | 2.65 | 2.87 | 2.90 | -0.01 | -0.35% | 1 | 390 | 0.75 | 0.90 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 7.00 | 1.75 | 2.02 | 2.14 | -0.01 | -0.47% | 2 | 1,425 | 0.76 | 0.81 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 1.15 | 1.30 | 1.33 | -0.09 | -6.34% | 60 | 3,864 | 0.76 | 0.67 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 0.73 | 0.76 | 0.75 | -0.10 | -11.77% | 935 | 5,517 | 0.71 | 0.49 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.38 | 0.40 | 0.39 | -0.08 | -17.03% | 187 | 30,751 | 0.68 | 0.31 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.19 | 0.21 | 0.19 | -0.04 | -17.40% | 1,002 | 5,712 | 0.67 | 0.18 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 14 | 7,162 | 0.68 | 0.11 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 21 | 22,308 | 0.66 | 0.07 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 16 | 6,451 | 0.75 | 0.04 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 34 | 22,649 | 0.78 | 0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,536 | 0.84 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 0.01 | 0.19 | 0.02 | -0.02 | -50.00% | 30 | 11,335 | 1.05 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 26 | 1,070 | 0.92 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 12 | 56,800 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 8,747 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 8 | 3,900 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 4,804 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 3,464 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.19 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 3.00 | 0.01 | 0.03 | 0.04 | +0.01 | +33.34% | 20 | 63 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.84 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 14 | 750 | 1.04 | -0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 6.00 | 0.12 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 4,456 | 0.88 | -0.10 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 7.00 | 0.27 | 0.29 | 0.27 | +0.01 | +3.85% | 157 | 12,237 | 0.79 | -0.19 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 0.55 | 0.57 | 0.56 | +0.05 | +9.81% | 103 | 12,553 | 0.73 | -0.33 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 1.01 | 1.04 | 1.01 | +0.06 | +6.32% | 191 | 4,579 | 0.69 | -0.51 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 1.64 | 1.70 | 1.70 | +0.09 | +5.59% | 2 | 5,953 | 0.66 | -0.69 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 2.45 | 2.61 | 2.42 | +0.07 | +2.98% | 72 | 1,585 | 0.68 | -0.82 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 3.35 | 3.45 | 3.35 | +0.15 | +4.69% | 23 | 805 | 0.72 | -0.89 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 4.30 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 13,626 | 0.49 | -0.93 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 5.30 | 5.40 | 5.84 | 0.00 | 0.00% | 0 | 119 | 0.85 | -0.96 | 0.04 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 6.30 | 6.40 | 6.81 | 0.00 | 0.00% | 0 | 1,190 | 0.95 | -0.97 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 7.30 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 93 | 1.24 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 8.30 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 791 | 1.11 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 9.30 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 123 | 1.19 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 11.30 | 11.40 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 13.30 | 13.40 | 14.55 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 16.30 | 16.40 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 21.30 | 21.40 | 17.95 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 26.20 | 27.15 | 26.00 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |